McPherson's Limited (MCP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5350

+0.0050

(+0.94%)

At close: 04:10PM AEST

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	13,036
15 Apr 2024	0.5200	0.5300	0.5200	0.5300	0.5300	32,858
12 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	7,400
11 Apr 2024	0.5200	0.5350	0.5200	0.5350	0.5350	48,261
10 Apr 2024	0.5350	0.5350	0.5300	0.5350	0.5350	24,358
09 Apr 2024	0.5250	0.5400	0.5250	0.5250	0.5250	127,701
08 Apr 2024	0.5300	0.5400	0.5200	0.5200	0.5200	9,110
05 Apr 2024	0.5450	0.5450	0.5200	0.5200	0.5200	9,157
04 Apr 2024	0.5300	0.5400	0.5200	0.5400	0.5400	46,738
03 Apr 2024	0.5300	0.5300	0.5250	0.5300	0.5300	13,794
02 Apr 2024	0.5400	0.5450	0.5300	0.5450	0.5450	42,259
28 Mar 2024	0.5350	0.5450	0.5325	0.5450	0.5450	217,535
27 Mar 2024	0.5300	0.5450	0.5300	0.5450	0.5450	68,476
26 Mar 2024	0.5700	0.5700	0.5350	0.5350	0.5350	297,287
25 Mar 2024	0.5400	0.5750	0.5400	0.5650	0.5650	156,293
22 Mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	159,296
21 Mar 2024	0.5300	0.5400	0.5300	0.5400	0.5400	33,446
20 Mar 2024	0.5500	0.5500	0.5250	0.5300	0.5300	25,016
19 Mar 2024	0.5550	0.5550	0.5100	0.5450	0.5450	296,692
18 Mar 2024	0.5900	0.5900	0.5500	0.5550	0.5550	159,599
15 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	6,437
14 Mar 2024	0.6000	0.6100	0.5850	0.6100	0.6100	43,832
13 Mar 2024	0.6050	0.6150	0.6050	0.6100	0.6100	18,864
12 Mar 2024	0.6100	0.6200	0.6000	0.6200	0.6200	20,446
11 Mar 2024	0.6000	0.6200	0.6000	0.6200	0.6200	32,011
08 Mar 2024	0.5950	0.6200	0.5950	0.6000	0.6000	57,572
07 Mar 2024	0.5850	0.5950	0.5850	0.5950	0.5950	440
06 Mar 2024	0.5850	0.5950	0.5850	0.5950	0.5950	736
05 Mar 2024	0.6050	0.6100	0.5800	0.5800	0.5800	2,103
04 Mar 2024	0.6000	0.6100	0.6000	0.6100	0.6100	14,314
04 Mar 2024	0.02 Dividend
01 Mar 2024	0.6100	0.6100	0.5950	0.6100	0.5900	51,544
29 Feb 2024	0.6200	0.6200	0.6100	0.6100	0.5900	37,229
28 Feb 2024	0.6350	0.6350	0.6100	0.6200	0.5997	49,408
27 Feb 2024	0.6350	0.6400	0.6300	0.6325	0.6118	23,827
26 Feb 2024	0.6400	0.6400	0.6350	0.6400	0.6190	7,103
23 Feb 2024	0.6600	0.6650	0.6050	0.6200	0.5997	222,561
22 Feb 2024	0.5650	0.6200	0.5650	0.6200	0.5997	147,178
21 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5465	3,088
20 Feb 2024	0.5850	0.5950	0.5700	0.5950	0.5755	37,990
19 Feb 2024	0.6050	0.6050	0.6050	0.6050	0.5852	1,500
16 Feb 2024	0.5750	0.5950	0.5550	0.5850	0.5658	41,315
15 Feb 2024	0.5950	0.6000	0.5600	0.5700	0.5513	534,211
14 Feb 2024	0.5850	0.5950	0.5850	0.5950	0.5755	265,257
13 Feb 2024	0.5700	0.5900	0.5600	0.5750	0.5561	79,804
12 Feb 2024	0.5800	0.5800	0.5600	0.5600	0.5416	40,774
09 Feb 2024	0.5800	0.5950	0.5800	0.5950	0.5755	4,744
08 Feb 2024	0.5800	0.5800	0.5500	0.5800	0.5610	187,319
07 Feb 2024	0.6000	0.6000	0.5700	0.5950	0.5755	95,956
06 Feb 2024	0.5950	0.6000	0.5850	0.6000	0.5803	83,668
05 Feb 2024	0.5650	0.5900	0.5650	0.5900	0.5707	70,201
02 Feb 2024	0.5800	0.5800	0.5550	0.5600	0.5416	111,794
01 Feb 2024	0.5750	0.5800	0.5750	0.5800	0.5610	47,252
31 Jan 2024	0.5600	0.5750	0.5600	0.5750	0.5561	34,979
30 Jan 2024	0.5800	0.5850	0.5650	0.5750	0.5561	74,661
29 Jan 2024	0.5750	0.5750	0.5750	0.5750	0.5561	-
25 Jan 2024	0.5950	0.5950	0.5750	0.5750	0.5561	49,320
24 Jan 2024	0.5650	0.5950	0.5650	0.5950	0.5755	16,866
23 Jan 2024	0.5700	0.5900	0.5650	0.5900	0.5707	37,088
22 Jan 2024	0.5700	0.5750	0.5650	0.5700	0.5513	23,030
19 Jan 2024	0.5650	0.5650	0.5600	0.5600	0.5416	7,113
18 Jan 2024	0.5800	0.5800	0.5700	0.5700	0.5513	50,280
17 Jan 2024	0.5700	0.5850	0.5700	0.5800	0.5610	46,568
16 Jan 2024	0.5650	0.5700	0.5600	0.5650	0.5465	58,637
15 Jan 2024	0.5850	0.5850	0.5750	0.5750	0.5561	16,705
12 Jan 2024	0.5950	0.5950	0.5800	0.5800	0.5610	12,056
11 Jan 2024	0.5800	0.5950	0.5800	0.5950	0.5755	92,406
10 Jan 2024	0.5750	0.5800	0.5750	0.5800	0.5610	49,768
09 Jan 2024	0.5650	0.5950	0.5650	0.5950	0.5755	30,418
08 Jan 2024	0.5700	0.5850	0.5650	0.5650	0.5465	31,465
05 Jan 2024	0.5750	0.5750	0.5700	0.5750	0.5561	38,546
04 Jan 2024	0.5850	0.5950	0.5750	0.5750	0.5561	37,541
03 Jan 2024	0.6000	0.6000	0.5700	0.5850	0.5658	58,798
02 Jan 2024	0.6100	0.6100	0.5750	0.5750	0.5561	2,957
29 Dec 2023	0.5600	0.6050	0.5500	0.6050	0.5852	147,096
28 Dec 2023	0.5650	0.5750	0.5650	0.5750	0.5561	70,216
27 Dec 2023	0.5300	0.5750	0.5300	0.5650	0.5465	74,222
22 Dec 2023	0.5200	0.5300	0.5000	0.5100	0.4933	83,532
21 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5223	10,315
20 Dec 2023	0.5400	0.5600	0.5350	0.5350	0.5175	37,897
19 Dec 2023	0.5650	0.5750	0.5450	0.5750	0.5561	11,480
18 Dec 2023	0.5450	0.5900	0.5350	0.5450	0.5271	215,766
15 Dec 2023	0.5100	0.5400	0.5100	0.5400	0.5223	84,077
14 Dec 2023	0.5300	0.5450	0.5100	0.5100	0.4933	54,813
13 Dec 2023	0.5300	0.5450	0.5300	0.5400	0.5223	11,436
12 Dec 2023	0.5250	0.5250	0.5250	0.5250	0.5078	335
11 Dec 2023	0.5350	0.5600	0.5300	0.5500	0.5320	40,614
08 Dec 2023	0.5200	0.5600	0.5000	0.5350	0.5175	81,664
07 Dec 2023	0.5000	0.5200	0.4900	0.5200	0.5030	262,660
06 Dec 2023	0.4700	0.5000	0.4700	0.5000	0.4836	134,166
05 Dec 2023	0.4700	0.4750	0.4550	0.4550	0.4401	19,433
04 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4449	8,504
01 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4256	6,827
30 Nov 2023	0.4600	0.4750	0.4400	0.4400	0.4256	41,372
29 Nov 2023	0.4900	0.4900	0.4250	0.4250	0.4111	125,746
28 Nov 2023	0.3900	0.5000	0.3850	0.5000	0.4836	470,826
27 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3772	2,859
24 Nov 2023	0.3900	0.3900	0.3850	0.3900	0.3772	57,376
23 Nov 2023	0.4000	0.4000	0.4000	0.4000	0.3869	14,571
22 Nov 2023	0.4050	0.4050	0.4000	0.4000	0.3869	10,184
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6411-0.0034(-0.52%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.67+0.26(+0.30%)

GOLD2,402.30+19.30(+0.81%)

Bitcoin AUD97,106.55-3,271.56(-3.26%)

McPherson's Limited (MCP.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6411
-0.0034(-0.52%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.67
+0.26(+0.30%)

GOLD
2,402.30
+19.30(+0.81%)

Bitcoin AUD
97,106.55
-3,271.56(-3.26%)